Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 11.250 | 11.500 | 10.500 | 11.500 | 11.500 | 144,623 |
| 2024-06-11 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 40,495 |
| 2024-06-10 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 220,066 |
| 2024-06-07 | 11.000 | 11.490 | 10.800 | 11.000 | 11.000 | 162,909 |
| 2024-06-06 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 51,095 |
| 2024-06-05 | 11.000 | 11.500 | 10.510 | 11.000 | 11.000 | 77,913 |
| 2024-06-04 | 11.000 | 11.500 | 10.500 | 11.200 | 11.200 | 86,113 |
| 2024-06-03 | 11.000 | 11.490 | 10.510 | 11.000 | 11.000 | 70,877 |
| 2024-05-31 | 10.750 | 11.000 | 10.000 | 10.750 | 10.750 | 83,622 |
| 2024-05-30 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 119,836 |
| 2024-05-29 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 94,438 |
| 2024-05-28 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 83,234 |
| 2024-05-24 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 75,352 |
| 2024-05-23 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 110,432 |
| 2024-05-22 | 10.750 | 11.500 | 10.600 | 11.000 | 11.000 | 210,041 |
| 2024-05-21 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 51,102 |
| 2024-05-20 | 10.750 | 11.000 | 10.000 | 10.750 | 10.750 | 211,065 |
| 2024-05-17 | 11.000 | 11.750 | 10.500 | 10.750 | 10.750 | 494,746 |
| 2024-05-16 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 556,747 |
| 2024-05-15 | 10.250 | 11.000 | 10.000 | 10.750 | 10.750 | 839,856 |
| 2024-05-14 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 66,721 |
| 2024-05-13 | 9.750 | 10.200 | 9.500 | 10.200 | 10.200 | 64,436 |
| 2024-05-10 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 58,686 |
| 2024-05-09 | 10.000 | 10.500 | 9.320 | 10.000 | 10.000 | 33,874 |
| 2024-05-08 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 82,338 |
| 2024-05-07 | 10.000 | 10.700 | 9.500 | 10.500 | 10.500 | 273,046 |
| 2024-05-03 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 102,989 |
| 2024-05-02 | 10.000 | 10.500 | 9.500 | 9.750 | 9.750 | 166,322 |
| 2024-05-01 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 63,185 |
| 2024-04-30 | 10.000 | 10.500 | 9.856 | 10.000 | 10.000 | 167,641 |
| 2024-04-29 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 148,509 |
| 2024-04-26 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 112,380 |
| 2024-04-25 | 10.500 | 11.000 | 9.500 | 10.000 | 10.000 | 220,352 |
| 2024-04-24 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 131,701 |
| 2024-04-23 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 224,755 |
| 2024-04-22 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 34,396 |
| 2024-04-19 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 43,322 |
| 2024-04-18 | 10.500 | 10.990 | 10.155 | 10.500 | 10.500 | 67,749 |
| 2024-04-17 | 10.500 | 10.990 | 10.155 | 10.500 | 10.500 | 22,781 |
| 2024-04-16 | 10.250 | 10.990 | 10.150 | 10.500 | 10.500 | 65,802 |
| 2024-04-15 | 10.000 | 10.990 | 9.830 | 10.250 | 10.250 | 219,046 |
| 2024-04-12 | 10.500 | 11.200 | 10.000 | 10.250 | 10.250 | 236,816 |
| 2024-04-11 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 66,603 |
| 2024-04-10 | 10.500 | 11.000 | 10.000 | 11.000 | 11.000 | 164,940 |
| 2024-04-09 | 10.500 | 11.000 | 10.126 | 10.500 | 10.500 | 446,957 |
| 2024-04-08 | 10.500 | 11.000 | 10.000 | 11.000 | 11.000 | 240,426 |
| 2024-04-05 | 10.500 | 11.050 | 9.900 | 9.900 | 9.900 | 153,931 |
| 2024-04-04 | 10.000 | 10.700 | 9.655 | 10.250 | 10.250 | 229,930 |
| 2024-04-03 | 9.500 | 10.500 | 9.480 | 10.000 | 10.000 | 366,627 |
| 2024-04-02 | 9.250 | 10.000 | 9.000 | 9.500 | 9.500 | 170,571 |
| 2024-03-28 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 125,825 |
| 2024-03-27 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 202,134 |
| 2024-03-26 | 9.750 | 10.000 | 9.320 | 10.000 | 10.000 | 220,728 |
| 2024-03-25 | 9.750 | 10.500 | 9.500 | 9.750 | 9.750 | 993,228 |
| 2024-03-22 | 9.050 | 9.500 | 8.790 | 9.250 | 9.250 | 108,269 |
| 2024-03-21 | 9.050 | 9.500 | 8.600 | 9.050 | 9.050 | 275,664 |
| 2024-03-20 | 9.250 | 11.000 | 8.600 | 9.500 | 9.500 | 3,268,518 |
| 2024-03-19 | 8.500 | 9.000 | 7.960 | 8.500 | 8.500 | 497,440 |
| 2024-03-18 | 8.500 | 9.000 | 8.150 | 8.500 | 8.500 | 34,646 |
| 2024-03-15 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 802,625 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.